Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.48 +0.34 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.429 9.758 9.323 9.651 14,279,321 +0.12(+1.22%)
Apr 29, 2019 9.758 9.767 9.226 9.535 20,184,866 -0.21(-2.18%)
Apr 26, 2019 9.535 9.825 9.410 9.748 18,345,840 +0.35(+3.70%)
Apr 25, 2019 9.719 9.719 8.850 9.400 24,734,452 +0.21(+2.31%)
Apr 24, 2019 9.226 9.284 9.101 9.188 14,398,925 +0.02(+0.21%)
Apr 23, 2019 8.956 9.313 8.927 9.168 13,354,780 +0.25(+2.82%)
Apr 22, 2019 9.062 9.130 8.821 8.917 9,971,589 -0.14(-1.49%)
Apr 18, 2019 9.226 9.439 8.975 9.052 10,403,636 -0.24(-2.60%)
Apr 17, 2019 9.178 9.535 9.139 9.294 10,062,329 +0.05(+0.52%)
Apr 16, 2019 9.941 9.961 9.149 9.246 17,803,248 -0.65(-6.54%)
Apr 15, 2019 9.796 9.912 9.593 9.893 6,261,365 +0.13(+1.29%)
Apr 12, 2019 9.893 10.01 9.758 9.767 7,489,769 +0.06(+0.60%)
Apr 11, 2019 9.903 9.932 9.671 9.709 10,413,369 -0.34(-3.37%)
Apr 10, 2019 10.01 10.11 9.748 10.05 10,322,568 +0.14(+1.46%)
Apr 09, 2019 10.22 10.25 9.864 9.903 7,579,139 -0.43(-4.12%)
Apr 08, 2019 10.30 10.37 10.18 10.33 6,470,074 +0.14(+1.42%)
Apr 05, 2019 10.17 10.23 10.05 10.18 6,034,026 +0.06(+0.57%)
Apr 04, 2019 10.12 10.25 9.990 10.12 7,968,673 -0.02(-0.19%)
Apr 03, 2019 10.23 10.64 10.07 10.14 15,457,360 +0.27(+2.73%)
Apr 02, 2019 10.01 10.10 9.856 9.875 10,479,959 -0.11(-1.06%)
Apr 01, 2019 9.856 10.14 9.808 9.981 13,363,456 +0.38(+3.90%)
Mar 29, 2019 9.567 9.779 9.529 9.606 9,734,112 +0.26(+2.78%)
Mar 28, 2019 9.221 9.394 9.144 9.346 8,084,054 +0.17(+1.89%)
Mar 27, 2019 9.125 9.240 8.981 9.173 6,651,543 +0.07(+0.74%)
Mar 26, 2019 9.154 9.293 9.019 9.106 7,745,401 +0.10(+1.07%)
Mar 25, 2019 8.952 9.163 8.856 9.009 7,764,130 +0.07(+0.75%)
Mar 22, 2019 9.365 9.452 8.942 8.942 10,111,949 -0.53(-5.58%)
Mar 21, 2019 9.298 9.586 9.221 9.471 8,875,800 +0.16(+1.76%)
Mar 20, 2019 9.404 9.461 9.106 9.308 10,088,717 -0.14(-1.53%)
Mar 19, 2019 10.01 10.09 9.423 9.452 16,573,733 -0.45(-4.56%)
Mar 18, 2019 9.731 10.20 9.711 9.904 12,408,628 +0.33(+3.41%)
Mar 15, 2019 9.567 9.788 9.481 9.577 9,972,067 +0.01(+0.10%)
Mar 14, 2019 9.644 9.764 9.567 9.567 9,861,473 -0.18(-1.87%)
Mar 13, 2019 9.654 9.851 9.459 9.750 11,969,637 +0.16(+1.71%)
Mar 12, 2019 9.634 9.798 9.577 9.586 12,259,032 +0.08(+0.81%)
Mar 11, 2019 9.471 9.558 9.259 9.509 7,948,391 +0.11(+1.12%)
Mar 08, 2019 9.336 9.461 9.226 9.404 11,023,209 -0.12(-1.31%)
Mar 07, 2019 9.654 9.721 9.481 9.529 8,478,001 -0.12(-1.29%)
Mar 06, 2019 10.10 10.12 9.634 9.654 11,847,841 -0.44(-4.38%)
Mar 05, 2019 10.38 10.40 9.981 10.10 10,245,704 -0.26(-2.51%)
Mar 04, 2019 10.43 10.50 10.12 10.36 8,197,371 -0.12(-1.10%)
Mar 01, 2019 10.72 10.77 10.37 10.47 11,309,941 -0.19(-1.80%)
Feb 28, 2019 10.81 10.81 10.45 10.66 10,545,883 -0.21(-1.95%)
Feb 27, 2019 11.08 11.12 10.76 10.87 7,050,005 -0.19(-1.74%)
Feb 26, 2019 11.04 11.16 10.89 11.07 9,453,420 -0.04(-0.35%)
Feb 25, 2019 11.12 11.16 10.84 11.11 8,252,298 -0.03(-0.26%)
Feb 22, 2019 11.15 11.19 10.98 11.13 5,839,469 +0.07(+0.61%)
Feb 21, 2019 11.07 11.14 10.83 11.07 8,488,630 -0.12(-1.03%)
Feb 20, 2019 10.85 11.30 10.85 11.18 12,263,861 +0.38(+3.47%)
Feb 19, 2019 10.87 10.87 10.61 10.81 10,451,278 -0.05(-0.44%)
Feb 15, 2019 10.94 11.09 10.73 10.86 12,149,752 +0.05(+0.45%)
Feb 14, 2019 10.92 11.10 10.73 10.81 13,833,497 -0.22(-2.01%)
Feb 13, 2019 11.29 11.32 10.85 11.03 18,946,076 -0.19(-1.71%)
Feb 12, 2019 11.33 11.70 11.17 11.22 14,283,410 +0.02(+0.17%)
Feb 11, 2019 11.48 11.69 11.10 11.20 15,670,117 -0.17(-1.52%)
Feb 08, 2019 10.77 11.79 10.77 11.37 41,023,964 +0.89(+8.53%)
Feb 07, 2019 10.57 10.83 10.22 10.48 21,450,386 -0.17(-1.62%)
Feb 06, 2019 10.11 10.67 10.01 10.65 18,263,456 +0.59(+5.83%)
Feb 05, 2019 10.24 10.31 10.000 10.07 8,170,724 -0.14(-1.41%)
Feb 04, 2019 10.21 10.31 10.02 10.21 9,299,106 +0.09(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.